Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Whitestone REIT
(NY:
WSR
)
12.42
-0.04 (-0.32%)
Streaming Delayed Price
Updated: 9:45 AM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
7.975
7.985
7.706
7.758
357,811
-0.25(-3.16%)
Apr 29, 2015
8.170
8.181
8.012
8.012
182,961
-0.18(-2.19%)
Apr 28, 2015
8.202
8.207
8.160
8.191
210,061
+0.02(+0.19%)
Apr 27, 2015
8.191
8.233
8.160
8.175
248,192
-0.01(-0.13%)
Apr 24, 2015
8.154
8.202
8.154
8.186
145,527
+0.01(+0.13%)
Apr 23, 2015
8.196
8.196
8.138
8.175
93,714
+0.00(+0.00%)
Apr 22, 2015
8.196
8.233
8.160
8.175
104,480
-0.02(-0.26%)
Apr 21, 2015
8.181
8.265
8.181
8.196
67,444
+0.02(+0.26%)
Apr 20, 2015
8.181
8.218
8.160
8.175
158,115
+0.01(+0.06%)
Apr 17, 2015
8.239
8.265
8.133
8.170
150,315
-0.10(-1.15%)
Apr 16, 2015
8.281
8.307
8.218
8.265
66,406
+0.00(+0.00%)
Apr 15, 2015
8.307
8.360
8.260
8.265
104,762
-0.04(-0.51%)
Apr 14, 2015
8.270
8.344
8.270
8.307
106,407
-0.02(-0.19%)
Apr 13, 2015
8.344
8.360
8.286
8.323
64,628
+0.01(+0.06%)
Apr 10, 2015
8.307
8.399
8.260
8.318
113,152
+0.06(+0.70%)
Apr 09, 2015
8.460
8.460
8.186
8.260
159,070
-0.17(-2.07%)
Apr 08, 2015
8.429
8.466
8.423
8.434
99,099
+0.00(+0.00%)
Apr 07, 2015
8.524
8.524
8.423
8.434
108,364
-0.02(-0.25%)
Apr 06, 2015
8.650
8.650
8.423
8.455
101,202
+0.03(+0.38%)
Apr 02, 2015
8.445
8.423
8.423
8.423
108,756
-0.03(-0.37%)
Apr 01, 2015
8.365
8.471
8.286
8.455
89,006
+0.07(+0.88%)
Mar 31, 2015
8.413
8.471
8.344
8.381
95,080
-0.06(-0.72%)
Mar 30, 2015
8.431
8.487
8.384
8.442
134,041
+0.03(+0.31%)
Mar 27, 2015
8.321
8.437
8.273
8.416
113,832
+0.11(+1.33%)
Mar 26, 2015
8.326
8.368
8.232
8.305
85,599
-0.03(-0.38%)
Mar 25, 2015
8.463
8.557
8.295
8.337
117,459
-0.12(-1.43%)
Mar 24, 2015
8.526
8.552
8.410
8.458
113,940
-0.08(-0.98%)
Mar 23, 2015
8.547
8.584
8.472
8.542
146,445
-0.02(-0.25%)
Mar 20, 2015
8.395
8.563
8.321
8.563
296,618
+0.22(+2.58%)
Mar 19, 2015
8.305
8.377
8.274
8.347
125,849
+0.00(+0.00%)
Mar 18, 2015
8.227
8.358
8.153
8.347
145,477
+0.11(+1.34%)
Mar 17, 2015
8.243
8.279
8.159
8.237
100,940
-0.01(-0.06%)
Mar 16, 2015
8.174
8.274
8.154
8.243
106,200
+0.08(+0.96%)
Mar 13, 2015
8.190
8.216
8.069
8.164
119,330
-0.06(-0.77%)
Mar 12, 2015
8.111
8.232
8.064
8.227
121,581
+0.18(+2.28%)
Mar 11, 2015
8.059
8.180
8.001
8.043
106,757
-0.03(-0.33%)
Mar 10, 2015
8.059
8.117
8.001
8.069
89,910
+0.01(+0.13%)
Mar 09, 2015
8.006
8.122
7.975
8.059
152,637
+0.04(+0.52%)
Mar 06, 2015
8.185
8.254
7.975
8.017
283,665
-0.23(-2.74%)
Mar 05, 2015
8.185
8.295
8.153
8.243
95,119
+0.04(+0.51%)
Mar 04, 2015
8.258
8.279
8.195
8.201
117,739
-0.07(-0.89%)
Mar 03, 2015
8.347
8.347
8.264
8.274
128,719
-0.03(-0.32%)
Mar 02, 2015
8.284
8.389
8.269
8.300
113,237
+0.02(+0.25%)
Feb 27, 2015
8.358
8.368
8.238
8.279
215,245
+0.00(+0.03%)
Feb 26, 2015
8.224
8.297
8.157
8.277
269,004
+0.08(+0.95%)
Feb 25, 2015
8.157
8.266
8.136
8.198
167,007
+0.08(+0.96%)
Feb 24, 2015
8.157
8.162
8.068
8.120
157,942
-0.01(-0.06%)
Feb 23, 2015
8.115
8.162
8.068
8.125
102,681
+0.02(+0.26%)
Feb 20, 2015
8.047
8.167
8.047
8.105
95,688
+0.06(+0.71%)
Feb 19, 2015
8.224
8.224
8.047
8.047
117,591
-0.17(-2.03%)
Feb 18, 2015
8.073
8.219
8.073
8.214
118,040
+0.11(+1.42%)
Feb 17, 2015
8.167
8.240
8.058
8.099
149,846
-0.04(-0.45%)
Feb 13, 2015
8.214
8.136
8.136
8.136
150,136
-0.07(-0.83%)
Feb 12, 2015
8.110
8.209
8.089
8.204
114,985
+0.13(+1.61%)
Feb 11, 2015
8.099
8.193
7.979
8.073
164,724
-0.05(-0.58%)
Feb 10, 2015
8.146
8.198
7.990
8.120
230,452
+0.03(+0.32%)
Feb 09, 2015
8.136
8.214
8.089
8.094
159,779
-0.07(-0.83%)
Feb 06, 2015
8.428
8.428
8.151
8.162
231,303
-0.24(-2.86%)
Feb 05, 2015
8.324
8.423
8.261
8.402
187,553
+0.14(+1.70%)
Feb 04, 2015
8.282
8.339
8.229
8.261
138,290
-0.07(-0.81%)
Feb 03, 2015
8.209
8.355
8.209
8.329
159,338
+0.16(+1.91%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.